Stockscreener 앱 받기
0.324
0.47%
0.0015
시간 외 거래:
.30
-0.024
-7.41%
Authid Inc 주식 (AUID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $0.3251 | $0.3002 | $0.0249 | 266,693.0 | +0.47% |
| 2026-10-12 | $0.3598 | $0.311 | $0.0488 | 196,452.0 | -7.75% |
| 2026-10-09 | $0.3598 | $0.335 | $0.0248 | 130,337.0 | +2.82% |
| 2026-10-08 | $0.3693 | $0.3316 | $0.0377 | 198,679.0 | -6.46% |
| 2026-10-07 | $0.4074 | $0.36 | $0.0474 | 290,449.0 | -6.12% |
| 2026-10-06 | $0.5351 | $0.32 | $0.2151 | 1,507,720.0 | -22.87% |
| 2026-10-05 | $0.5999 | $0.39 | $0.2099 | 4,073,574.0 | +14.38% |
| 2026-10-02 | $0.4498 | $0.3722 | $0.0776 | 9,173,305.0 | +16.26% |
| 2026-10-01 | $0.415 | $0.3724 | $0.0426 | 229,862.0 | -0.76% |
| 2026-09-30 | $0.402 | $0.3615 | $0.0405 | 164,087.0 | +4.28% |
| 2026-09-29 | $0.387 | $0.3554 | $0.0316 | 193,639.0 | -1.59% |
| 2026-09-28 | $0.4711 | $0.3706 | $0.1005 | 292,393.0 | -20.09% |
| 2026-09-25 | $0.4778 | $0.4005 | $0.0773 | 488,778.0 | +11.70% |
| 2026-09-24 | $0.43 | $0.4102 | $0.0198 | 32,162.0 | +1.24% |
| 2026-09-23 | $0.4202 | $0.39 | $0.0302 | 200,605.0 | +0.05% |
| 2026-09-22 | $0.4569 | $0.3811 | $0.0758 | 376,286.0 | -9.57% |
| 2026-09-21 | $0.47 | $0.4311 | $0.0389 | 117,216.0 | +3.05% |
| 2026-09-18 | $0.4822 | $0.4309 | $0.0513 | 114,735.0 | -9.73% |
| 2026-09-17 | $0.4939 | $0.4459 | $0.048 | 70,660.0 | +5.98% |
| 2026-09-16 | $0.4966 | $0.4367 | $0.0599 | 124,956.0 | -2.15% |
| 2026-09-15 | $0.50 | $0.45 | $0.05 | 227,194.0 | -5.30% |
Authid Inc 주식 (AUID) 연도별 가격 이력
이 심층 분석에서는 Authid Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AUID 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Authid Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Authid Inc 주식 (AUID) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.5999 | $0.3002 | $0.2997 | 16,067,071.0 | -14.83% |
| 2026-09 | $0.508 | $0.352 | $0.156 | 5,186,007.0 | -15.56% |
| 2026-08 | $0.7999 | $0.3436 | $0.4563 | 12,398,380.0 | -37.86% |
| 2026-07 | $1.28 | $0.5502 | $0.7298 | 17,009,719.0 | -32.24% |
| 2026-06 | $1.38 | $1.01 | $0.37 | 2,264,508.0 | -16.41% |
| 2026-05 | $1.45 | $1.08 | $0.3699 | 3,370,360.0 | +4.92% |
| 2026-04 | $1.44 | $0.9341 | $0.5059 | 3,843,006.0 | -6.15% |
| 2026-03 | $1.81 | $1.21 | $0.61 | 6,040,205.0 | -21.69% |
| 2026-02 | $1.94 | $1.23 | $0.7129 | 8,571,258.0 | -6.74% |
| 2026-01 | $2.45 | $0.8611 | $1.59 | 335,274,287.0 | +103.50% |
Authid Inc 주식 (AUID) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.38 | $0.84 | $0.54 | 7,716,210.0 | -32.52% |
| 2025-11 | $2.82 | $1.16 | $1.66 | 69,818,335.0 | -51.33% |
| 2025-10 | $3.28 | $2.29 | $0.995 | 1,984,843.0 | -17.55% |
| 2025-09 | $4.59 | $2.20 | $2.39 | 3,097,020.0 | -28.48% |
| 2025-08 | $4.70 | $3.38 | $1.32 | 1,084,330.0 | +14.07% |
| 2025-07 | $5.71 | $3.57 | $2.14 | 1,857,812.0 | -26.09% |
| 2025-06 | $6.14 | $4.16 | $1.98 | 2,523,034.0 | -3.47% |
| 2025-05 | $9.58 | $4.71 | $4.87 | 4,376,755.0 | -29.20% |
| 2025-04 | $9.27 | $4.50 | $4.77 | 5,806,858.0 | +59.59% |
| 2025-03 | $7.97 | $4.01 | $3.96 | 3,254,004.0 | -2.61% |
| 2025-02 | $7.49 | $4.63 | $2.86 | 536,207.0 | -28.96% |
| 2025-01 | $7.45 | $5.25 | $2.20 | 452,761.0 | +16.45% |
Authid Inc 주식 (AUID) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.03 | $4.62 | $2.41 | 812,253.0 | +6.68% |
| 2024-11 | $8.44 | $5.90 | $2.54 | 658,376.0 | -15.63% |
| 2024-10 | $8.24 | $5.36 | $2.88 | 634,835.0 | +12.88% |
| 2024-09 | $9.06 | $5.65 | $3.41 | 409,797.0 | -25.83% |
| 2024-08 | $10.21 | $7.15 | $3.06 | 507,210.0 | -9.88% |
| 2024-07 | $10.95 | $8.50 | $2.45 | 326,888.0 | -9.34% |
| 2024-06 | $12.31 | $7.18 | $5.13 | 445,402.0 | +34.11% |
| 2024-05 | $9.26 | $7.30 | $1.96 | 414,960.0 | +0.91% |
| 2024-04 | $8.50 | $6.74 | $1.76 | 575,828.0 | +0.52% |
| 2024-03 | $10.35 | $6.41 | $3.95 | 636,648.0 | -20.02% |
| 2024-02 | $13.63 | $8.98 | $4.65 | 464,657.0 | +3.58% |
| 2024-01 | $10.18 | $8.25 | $1.93 | 257,316.0 | -2.64% |
2.72%
9.31%
자본화:
|
볼륨(24시간):